Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Industry Facing Shortage Up to 30,000 Drivers
DTN Early Word Grains 01/28 05:58
DTN Midday Grain Comments 01/28 11:29
DTN Closing Grain Comments 01/28 13:38
DTN Cattle Close/Trends 01/28 15:25
DTN Early Word Opening Livestock 01/28 06:03
DTN Midday Livestock Comments 01/28 11:23
DTN Closing Livestock Comment 01/27 15:34
DTN Chart Technical Points 01/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
DTN Retail Fertilizer Trends
Inputs Outlook - 1
Inputs Outlook - 2
Protein Power
Farm Bill: More Corn in PLC?
SCO Sticker Shock
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook

Quotes
 
@C - CORN - CBOT Last Chg
Mar 15 374'2 -8'0
May 15 382'2 -8'2
Jul 15 389'6 -8'0
Sep 15 396'0 -7'6
Dec 15 405'2 -7'0
Mar 16 413'0 -7'0
May 16 419'0 -7'0
Jul 16 424'6 -6'6
Sep 16 422'2 -6'2
Dec 16 412'4 -5'4
Mar 17 424'0 -5'4
May 17 431'4 -4'4
Jul 17 434'0 -5'4
Sep 17 424'6 -3'4
Dec 17 420'0 -2'2
Jul 18 429'4 -2'2
Dec 18 405'0 -2'2
 
@S - SOYBEANS - CBOT Last Chg
Mar 15 970'0 -3'4
May 15 977'2 -4'0
Jul 15 982'2 -4'0
Aug 15 982'4 -4'2
Sep 15 968'6 -4'2
Nov 15 957'6 -4'4
Jan 16 964'4 -4'0
Mar 16 969'4 -4'4
May 16 974'2 -4'2
Jul 16 981'4 -4'2
Aug 16 1031'0 -4'2
Sep 16 1008'6 -4'2
Nov 16 959'0 -4'2
Jan 17 960'0 -4'2
Mar 17 969'4 -4'2
May 17 968'0 -4'0
Jul 17 990'0 -3'6
Aug 17 974'0 -3'6
Sep 17 974'0 -3'6
Nov 17 960'0 -3'6
Jul 18 952'0 -3'6
Nov 18 973'0 -3'6
 
@LE - LIVE CATTLE - CME Last Chg
Feb 15 153.600 0.775
Apr 15 151.100 0.100
Jun 15 144.050 - 0.650
Aug 15 143.900 - 1.000
Oct 15 146.975 - 0.450
Dec 15 147.700 - 0.550
Feb 16 147.500 - 0.475
Apr 16 148.500 - 0.150
Jun 16 141.000 0.100
 
@HE - LEAN HOGS - CME Last Chg
Feb 15 70.850 1.425
Apr 15 74.625 2.575
May 15 80.925 3.000
Jun 15 84.350 2.775
Jul 15 84.800 2.600
Aug 15 84.475 2.750
Oct 15 75.000 2.700
Dec 15 70.175 2.150
Feb 16 71.800 2.000
Apr 16 73.650 1.675
May 16 79.000 1.675
Jun 16 81.000 1.350
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 15 212.425 1.650
Mar 15 203.450 - 0.375
Apr 15 204.450 - 0.775
May 15 204.925 - 1.000
Aug 15 206.725 - 0.875
Sep 15 205.725 - 0.925
Oct 15 205.025 - 0.500
Nov 15 204.500 0.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'6 381'4 373'0 374'2 -8'0 373'2s 03:47P Chart for @C5H Options for @C5H
May 15 389'2 389'6 381'2 382'2 -8'2 381'4s 03:22P Chart for @C5K Options for @C5K
Jul 15 396'6 397'0 388'6 389'6 -8'0 389'0s 03:27P Chart for @C5N Options for @C5N
Sep 15 402'4 403'4 395'4 396'0 -7'6 395'6s 03:39P Chart for @C5U Options for @C5U
Dec 15 410'6 411'6 404'0 405'2 -7'0 404'2s 03:35P Chart for @C5Z Options for @C5Z
Mar 16 419'2 419'4 413'0 413'0 -7'0 412'6s 02:58P Chart for @C6H Options for @C6H
May 16 424'0 424'0 419'0 419'0 -7'0 419'0s 03:57P Chart for @C6K Options for @C6K
Jul 16 430'2 430'6 424'0 424'6 -6'6 424'0s 01:30P Chart for @C6N Options for @C6N
Sep 16 422'0 422'2 419'0 422'2 -6'2 416'2s 03:41P Chart for @C6U Options for @C6U
Dec 16 416'6 417'2 412'4 412'4 -5'4 412'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 424'0 424'0 424'0 424'0 -5'4 421'2s 01:30P Chart for @C7H Options for @C7H
May 17 427'4 431'4 427'4 431'4 -4'4 427'0s 01:30P Chart for @C7K Options for @C7K
Jul 17 434'0 434'0 434'0 434'0 -5'4 431'0s 01:30P Chart for @C7N Options for @C7N
Sep 17 424'6 -3'4 424'6s 01:30P Chart for @C7U Options for @C7U
Dec 17 420'0 421'2 420'0 420'0 -2'2 418'2s 01:30P Chart for @C7Z Options for @C7Z
Jul 18 429'4 -2'2 432'6s 01:30P Chart for @C8N Options for @C8N
Dec 18 405'0 -2'2 411'4s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 972'6 977'6 966'2 970'0 -3'4 970'2s 03:56P Chart for @S5H Options for @S5H
May 15 980'4 984'4 973'6 977'2 -4'0 977'2s 03:44P Chart for @S5K Options for @S5K
Jul 15 985'6 990'0 979'4 982'2 -4'0 983'0s 01:30P Chart for @S5N Options for @S5N
Aug 15 987'6 989'6 979'6 982'4 -4'2 983'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 973'0 976'2 967'0 968'6 -4'2 969'2s 01:30P Chart for @S5U Options for @S5U
Nov 15 961'6 966'0 956'2 957'6 -4'4 958'2s 02:43P Chart for @S5X Options for @S5X
Jan 16 966'0 970'0 962'6 964'4 -4'0 964'2s 03:35P Chart for @S6F Options for @S6F
Mar 16 972'4 975'0 969'4 969'4 -4'4 969'6s 02:49P Chart for @S6H Options for @S6H
May 16 975'0 978'0 973'4 974'2 -4'2 973'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 980'0 981'4 980'0 981'4 -4'2 979'0s 01:30P Chart for @S6N Options for @S6N
Aug 16 1031'0 -4'2 977'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -4'2 966'2s 01:30P Chart for @S6U Options for @S6U
Nov 16 961'0 963'4 956'6 959'0 -4'2 957'0s 03:20P Chart for @S6X Options for @S6X
Jan 17 960'0 -4'2 960'2s 01:30P Chart for @S7F Options for @S7F
Mar 17 969'4 -4'2 963'2s 02:42P Chart for @S7H Options for @S7H
May 17 968'0 -4'0 968'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 990'0 -3'6 974'0s 01:30P Chart for @S7N Options for @S7N
Aug 17 974'0 -3'6 974'0s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 974'0 -3'6 974'0s 01:30P Chart for @S7U Options for @S7U
Nov 17 960'0 -3'6 952'0s 01:30P Chart for @S7X Options for @S7X
Jul 18 952'0 -3'6 952'0s 01:30P Chart for @S8N Options for @S8N
Nov 18 973'0 -3'6 925'2s 01:30P Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 152.550 154.350 152.325 153.600 0.775 153.950 03:58P Chart for @LE5G Options for @LE5G
Apr 15 150.600 152.000 150.450 151.100 0.100 151.500 03:58P Chart for @LE5J Options for @LE5J
Jun 15 144.350 145.250 143.775 144.050 - 0.650 144.675 03:58P Chart for @LE5M Options for @LE5M
Aug 15 144.150 145.050 143.525 143.900 - 1.000 144.750 03:58P Chart for @LE5Q Options for @LE5Q
Oct 15 147.000 148.100 146.700 146.975 - 0.450 147.650 03:58P Chart for @LE5V Options for @LE5V
Dec 15 147.700 148.850 147.425 147.700 - 0.550 148.425 03:58P Chart for @LE5Z Options for @LE5Z
Feb 16 147.575 148.275 147.175 147.500 - 0.475 148.000 03:58P Chart for @LE6G Options for @LE6G
Apr 16 148.750 148.750 148.000 148.500 - 0.150 148.600 03:56P Chart for @LE6J Options for @LE6J
Jun 16 141.000 0.100 141.500 03:58P Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.075 72.400 68.525 70.850 1.425 71.525 03:58P Chart for @HE5G Options for @HE5G
Apr 15 71.125 75.050 70.850 74.625 2.575 74.950 03:58P Chart for @HE5J Options for @HE5J
May 15 77.150 80.925 77.150 80.925 3.000 80.925 03:58P Chart for @HE5K Options for @HE5K
Jun 15 81.100 84.575 80.625 84.350 2.775 84.575 03:58P Chart for @HE5M Options for @HE5M
Jul 15 81.150 85.200 81.050 84.800 2.600 85.050 03:58P Chart for @HE5N Options for @HE5N
Aug 15 80.750 84.725 80.525 84.475 2.750 84.700 03:58P Chart for @HE5Q Options for @HE5Q
Oct 15 71.450 75.300 71.100 75.000 2.700 74.950 03:58P Chart for @HE5V Options for @HE5V
Dec 15 67.250 71.025 67.250 70.175 2.150 70.450 03:58P Chart for @HE5Z Options for @HE5Z
Feb 16 72.000 72.000 71.800 71.800 2.000 72.000 03:32P Chart for @HE6G Options for @HE6G
Apr 16 74.050 74.050 73.650 73.650 1.675 73.650 03:31P Chart for @HE6J Options for @HE6J
May 16 79.000 1.675 76.275 03:05P Chart for @HE6K Options for @HE6K
Jun 16 81.000 81.000 81.000 81.000 1.350 81.000 03:05P Chart for @HE6M Options for @HE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 211.100 212.850 210.975 212.425 1.650 212.450 03:58P Chart for @GF5F Options for @GF5F
Mar 15 203.600 206.400 202.425 203.450 - 0.375 204.350 03:57P Chart for @GF5H Options for @GF5H
Apr 15 205.150 207.350 203.525 204.450 - 0.775 205.450 03:58P Chart for @GF5J Options for @GF5J
May 15 206.100 207.900 204.175 204.925 - 1.000 205.900 03:57P Chart for @GF5K Options for @GF5K
Aug 15 207.550 209.475 205.750 206.725 - 0.875 207.575 03:57P Chart for @GF5Q Options for @GF5Q
Sep 15 206.675 208.150 205.025 205.725 - 0.925 206.150 03:57P Chart for @GF5U Options for @GF5U
Oct 15 206.050 207.025 204.050 205.025 - 0.500 205.400 03:57P Chart for @GF5V Options for @GF5V
Nov 15 204.875 205.475 204.500 204.500 0.475 204.450 03:57P Chart for @GF5X Options for @GF5X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
1/28
Thu
1/29
Fri
1/30
Sat
1/31
Sun
2/1
Weather
Condition
Partly Cloudy Partly Cloudy Clear Snow Snow
Weather Partly Cloudy Partly Cloudy Clear Snow Snow
Temp
L/H (°F)
32/55 26/37 20/44 23/34 9/22
Feels
Like

L/H (°F)
25/55 18/27 13/38 11/25 -5/9
Dew Point
(°F)
34 24 21 19 3
Humidity
(%)
62 62 60 69 44
Wind
Speed

(mph)
18 17 10 11 14
Precip
(%)
- - - 80 38
Precip
Amt
(in.)
None None None S: 3-4
L: 0.45
S: 1-2
L: 0.13
Evap
(in./day)
0.11 0.06 0.06 0.04 0.05
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5H 374'4 -8'0
S5H 970'0 -3'4
W5H 513'6 -13'6
O5H 302'0 -1'6
Stocks
MSFT 41.1900 -1.4700
WMT 86.8200 -0.7100
XOM 87.950000 -3.000000
TWX 78.8900 -1.7500



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  374'2
Change:  -8'0
Bid:  373'0
Ask:  373'0
Today's High:  381'4
Today's Low:  373'0
Volume:  155,024
Open:  380'6
Settle:  373'2s
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Jan-28-2015
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, January 20, 2015 4:38PM CST
News pertaining to the ethanol industry.

Wednesday, December 10, 2014 9:50AM CST

Wednesday, January 14, 2015 10:44AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN